Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sherritt International Corporation (TSX: S )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 5.220 5.230 4.890 5.090 605,759 -0.13(-2.49%)
May 30, 2012 5.220 5.310 5.190 5.220 346,494 -0.05(-0.95%)
May 29, 2012 5.280 5.360 5.250 5.270 273,531 +0.00(+0.00%)
May 28, 2012 5.260 5.370 5.250 5.270 87,886 -0.04(-0.75%)
May 25, 2012 5.210 5.310 5.210 5.310 307,186 +0.03(+0.57%)
May 24, 2012 5.250 5.280 5.180 5.280 374,386 +0.01(+0.19%)
May 23, 2012 5.200 5.300 5.130 5.270 572,026 +0.04(+0.76%)
May 22, 2012 5.150 5.280 5.130 5.230 500,462 +0.17(+3.36%)
May 18, 2012 5.060 5.060 5.060 0 -0.17(-3.25%)
May 17, 2012 5.290 5.320 5.230 5.230 444,966 -0.03(-0.57%)
May 16, 2012 5.250 5.390 5.210 5.260 501,701 -0.02(-0.38%)
May 15, 2012 5.320 5.350 5.250 5.280 1,022,107 -0.04(-0.75%)
May 14, 2012 5.370 5.370 5.300 5.320 372,701 -0.08(-1.48%)
May 11, 2012 5.420 5.450 5.380 5.400 246,967 -0.02(-0.37%)
May 10, 2012 5.490 5.490 5.360 5.420 379,160 +0.02(+0.37%)
May 09, 2012 5.250 5.430 5.250 5.400 410,016 +0.08(+1.50%)
May 08, 2012 5.310 5.330 5.250 5.320 475,704 -0.02(-0.37%)
May 07, 2012 5.410 5.420 5.310 5.340 392,814 -0.14(-2.55%)
May 04, 2012 5.600 5.620 5.450 5.480 373,638 -0.19(-3.35%)
May 03, 2012 5.670 5.720 5.610 5.670 367,272 -0.03(-0.53%)
May 02, 2012 5.650 5.700 5.620 5.700 304,828 +0.01(+0.18%)
May 01, 2012 5.660 5.750 5.630 5.690 278,838 +0.04(+0.71%)
Apr 30, 2012 5.700 5.700 5.610 5.650 294,637 -0.05(-0.88%)
Apr 27, 2012 5.680 5.710 5.630 5.700 434,495 +0.00(+0.00%)
Apr 26, 2012 5.660 5.720 5.610 5.700 443,052 +0.04(+0.71%)
Apr 25, 2012 5.630 5.730 5.540 5.660 677,926 -0.03(-0.53%)
Apr 24, 2012 5.680 5.720 5.600 5.690 383,852 +0.05(+0.89%)
Apr 23, 2012 5.580 5.700 5.490 5.640 969,536 +0.02(+0.36%)
Apr 20, 2012 5.720 5.740 5.620 5.620 344,996 -0.03(-0.53%)
Apr 19, 2012 5.660 5.750 5.620 5.650 425,612 -0.01(-0.18%)
Apr 18, 2012 5.660 5.740 5.620 5.660 378,685 +0.01(+0.18%)
Apr 17, 2012 5.650 5.820 5.600 5.650 534,081 +0.01(+0.18%)
Apr 16, 2012 5.770 5.950 5.640 5.640 609,969 -0.06(-1.05%)
Apr 13, 2012 5.670 5.940 5.670 5.700 712,102 -0.03(-0.52%)
Apr 12, 2012 5.530 5.750 5.530 5.730 570,869 +0.20(+3.62%)
Apr 11, 2012 5.360 5.730 5.350 5.530 784,871 +0.24(+4.54%)
Apr 10, 2012 5.310 5.380 5.210 5.290 709,555 +0.00(+0.00%)
Apr 09, 2012 5.320 5.350 5.250 5.290 353,532 -0.06(-1.12%)
Apr 05, 2012 5.450 5.490 5.330 5.350 550,596 -0.17(-3.08%)
Apr 04, 2012 5.470 5.520 5.390 5.520 499,119 +0.03(+0.55%)
Apr 03, 2012 5.580 5.610 5.470 5.490 314,132 -0.10(-1.79%)
Apr 02, 2012 5.470 5.600 5.430 5.590 908,039 +0.15(+2.76%)
Mar 30, 2012 5.540 5.540 5.380 5.440 857,901 -0.03(-0.55%)
Mar 29, 2012 5.550 5.560 5.390 5.470 680,051 -0.13(-2.32%)
Mar 28, 2012 5.810 5.840 5.540 5.600 661,213 -0.24(-4.11%)
Mar 27, 2012 5.850 5.920 5.770 5.840 567,128 +0.01(+0.17%)
Mar 26, 2012 5.780 5.850 5.700 5.830 306,054 +0.09(+1.57%)
Mar 23, 2012 5.620 5.820 5.570 5.740 545,792 +0.06(+1.06%)
Mar 22, 2012 5.780 5.780 5.640 5.680 1,086,594 -0.15(-2.57%)
Mar 21, 2012 5.750 5.870 5.740 5.830 732,761 +0.05(+0.87%)
Mar 20, 2012 5.830 5.870 5.720 5.780 600,017 -0.09(-1.53%)
Mar 19, 2012 5.830 5.890 5.790 5.870 635,767 +0.04(+0.69%)
Mar 16, 2012 5.800 5.900 5.740 5.830 601,972 +0.05(+0.87%)
Mar 15, 2012 5.540 5.890 5.540 5.780 641,227 +0.20(+3.58%)
Mar 14, 2012 5.630 5.660 5.550 5.580 401,315 -0.11(-1.93%)
Mar 13, 2012 5.560 5.720 5.550 5.690 360,500 +0.12(+2.15%)
Mar 12, 2012 5.800 5.850 5.520 5.570 654,826 -0.27(-4.62%)
Mar 09, 2012 5.980 5.990 5.750 5.840 614,068 -0.04(-0.68%)
Mar 08, 2012 5.590 5.890 5.570 5.880 995,717 +0.41(+7.50%)
Mar 07, 2012 5.390 5.570 5.360 5.470 743,595 +0.09(+1.67%)
Mar 06, 2012 5.450 5.470 5.280 5.380 1,458,916 -0.20(-3.58%)
Mar 05, 2012 5.970 5.970 5.530 5.580 1,973,394 -0.38(-6.38%)
Mar 02, 2012 5.850 5.970 5.840 5.960 989,677 +0.12(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.